Generation Income Properties, Inc. (GIPR)
NASDAQ: GIPR · Real-Time Price · USD
1.360
+0.030 (2.26%)
Oct 8, 2025, 11:43 AM EDT - Market open
GIPR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.40 | 1.48 | 1.25 | 1.33 | 1.33 | -8.28% | 425,012 |
| Oct 6, 2025 | 1.71 | 1.80 | 1.36 | 1.45 | 1.45 | -11.59% | 1,445,574 |
| Oct 3, 2025 | 1.31 | 1.78 | 1.24 | 1.64 | 1.64 | 51.85% | 14,844,449 |
| Oct 2, 2025 | 0.89 | 1.13 | 0.85 | 1.08 | 1.08 | 21.31% | 1,309,706 |
| Oct 1, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.89 | -3.29% | 14,542 |
| Sep 30, 2025 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | 1.15% | 36,129 |
| Sep 29, 2025 | 0.96 | 0.97 | 0.91 | 0.91 | 0.91 | -5.05% | 35,604 |
| Sep 26, 2025 | 1.05 | 1.05 | 0.95 | 0.96 | 0.96 | -6.03% | 72,814 |
| Sep 25, 2025 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | -4.67% | 57,205 |
| Sep 24, 2025 | 1.10 | 1.14 | 1.06 | 1.07 | 1.07 | -8.55% | 79,237 |
| Sep 23, 2025 | 1.10 | 1.18 | 1.08 | 1.17 | 1.17 | 9.35% | 145,703 |
| Sep 22, 2025 | 1.13 | 1.13 | 1.05 | 1.07 | 1.07 | -7.76% | 70,264 |
| Sep 19, 2025 | 1.18 | 1.19 | 1.12 | 1.16 | 1.16 | -2.52% | 80,709 |
| Sep 18, 2025 | 1.12 | 1.29 | 1.07 | 1.19 | 1.19 | 9.17% | 402,262 |
| Sep 17, 2025 | 1.15 | 1.50 | 1.02 | 1.09 | 1.09 | 0.93% | 4,035,133 |
| Sep 16, 2025 | 1.10 | 1.10 | 1.05 | 1.08 | 1.08 | -2.26% | 97,743 |
| Sep 15, 2025 | 1.04 | 1.18 | 1.01 | 1.11 | 1.11 | 3.27% | 390,039 |
| Sep 12, 2025 | 1.04 | 1.10 | 0.98 | 1.07 | 1.07 | 10.94% | 1,416,792 |
| Sep 11, 2025 | 0.92 | 1.05 | 0.91 | 0.96 | 0.96 | 2.43% | 4,765,484 |
| Sep 10, 2025 | 1.00 | 1.00 | 0.90 | 0.94 | 0.94 | -2.93% | 63,004 |
| Sep 9, 2025 | 0.90 | 1.14 | 0.90 | 0.97 | 0.97 | 5.99% | 126,402 |
| Sep 8, 2025 | 0.90 | 0.92 | 0.90 | 0.92 | 0.92 | -3.55% | 5,405 |
| Sep 5, 2025 | 0.93 | 0.95 | 0.91 | 0.95 | 0.95 | 2.03% | 8,565 |
| Sep 4, 2025 | 0.89 | 0.95 | 0.88 | 0.93 | 0.93 | 3.33% | 25,168 |
| Sep 3, 2025 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -2.18% | 8,555 |
| Sep 2, 2025 | 0.96 | 0.99 | 0.88 | 0.92 | 0.92 | -4.16% | 18,250 |
| Aug 29, 2025 | 0.94 | 1.00 | 0.94 | 0.96 | 0.96 | 2.00% | 7,243 |
| Aug 28, 2025 | 0.92 | 1.03 | 0.91 | 0.94 | 0.94 | 1.20% | 17,886 |
| Aug 27, 2025 | 0.92 | 0.99 | 0.91 | 0.93 | 0.93 | -6.97% | 19,649 |
| Aug 26, 2025 | 1.03 | 1.03 | 0.91 | 1.00 | 1.00 | 2.32% | 31,766 |
| Aug 25, 2025 | 0.95 | 1.04 | 0.93 | 0.98 | 0.98 | 1.35% | 19,698 |
| Aug 22, 2025 | 1.01 | 1.08 | 0.95 | 0.96 | 0.96 | 2.06% | 83,461 |
| Aug 21, 2025 | 0.95 | 1.29 | 0.89 | 0.94 | 0.94 | 5.58% | 373,099 |
| Aug 20, 2025 | 0.89 | 0.92 | 0.86 | 0.89 | 0.89 | 0.52% | 15,514 |
| Aug 19, 2025 | 0.93 | 0.95 | 0.85 | 0.89 | 0.89 | -3.16% | 21,763 |
| Aug 18, 2025 | 0.80 | 0.96 | 0.80 | 0.92 | 0.92 | 15.55% | 46,208 |
| Aug 15, 2025 | 0.82 | 0.82 | 0.78 | 0.80 | 0.80 | -2.24% | 35,576 |
| Aug 14, 2025 | 0.83 | 0.87 | 0.80 | 0.81 | 0.81 | -3.17% | 23,720 |
| Aug 13, 2025 | 0.85 | 0.86 | 0.84 | 0.84 | 0.84 | -1.26% | 8,096 |
| Aug 12, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.09% | 8,018 |
| Aug 11, 2025 | 0.84 | 0.85 | 0.82 | 0.85 | 0.85 | 1.15% | 15,211 |
| Aug 8, 2025 | 0.84 | 0.85 | 0.80 | 0.84 | 0.84 | -6.39% | 34,790 |
| Aug 7, 2025 | 0.96 | 1.00 | 0.85 | 0.90 | 0.90 | -8.40% | 89,806 |
| Aug 6, 2025 | 1.27 | 1.28 | 0.88 | 0.98 | 0.98 | -22.83% | 367,452 |
| Aug 5, 2025 | 1.32 | 1.35 | 1.20 | 1.27 | 1.27 | -5.22% | 30,302 |
| Aug 4, 2025 | 1.41 | 1.42 | 1.29 | 1.34 | 1.34 | -5.96% | 90,487 |
| Aug 1, 2025 | 1.42 | 1.46 | 1.41 | 1.43 | 1.43 | -0.35% | 19,797 |
| Jul 31, 2025 | 1.47 | 1.54 | 1.43 | 1.43 | 1.43 | -7.14% | 20,941 |
| Jul 30, 2025 | 1.36 | 1.57 | 1.36 | 1.54 | 1.54 | 10.79% | 157,394 |
| Jul 29, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 25,608 |